Advertisement
Sampann Utpadan India Limited (SAMPANN.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:28PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 30.12 | 30.13 | 28.00 | 28.78 | 28.78 | 49,602 |
| Oct 24, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 8,020 |
| Oct 23, 2024 | 25.39 | 27.34 | 24.74 | 27.34 | 27.34 | 17,220 |
| Oct 22, 2024 | 26.82 | 27.52 | 25.74 | 26.04 | 26.04 | 8,979 |
| Oct 21, 2024 | 28.99 | 28.99 | 26.98 | 26.98 | 26.98 | 2,690 |
| Oct 18, 2024 | 27.46 | 28.27 | 26.01 | 27.89 | 27.89 | 10,392 |
| Oct 17, 2024 | 29.50 | 29.50 | 26.85 | 26.93 | 26.93 | 50,247 |
| Oct 16, 2024 | 28.43 | 28.80 | 27.90 | 28.26 | 28.26 | 4,779 |
| Oct 15, 2024 | 30.99 | 30.99 | 28.88 | 29.30 | 29.30 | 27,137 |
| Oct 14, 2024 | 29.59 | 30.55 | 28.80 | 30.40 | 30.40 | 39,416 |
| Oct 11, 2024 | 28.75 | 29.28 | 27.55 | 29.10 | 29.10 | 9,201 |
| Oct 10, 2024 | 28.41 | 28.99 | 28.03 | 28.20 | 28.20 | 14,579 |
| Oct 09, 2024 | 29.65 | 29.65 | 28.05 | 28.99 | 28.99 | 15,864 |
| Oct 08, 2024 | 28.42 | 29.39 | 28.42 | 29.12 | 29.12 | 2,399 |
| Oct 07, 2024 | 28.05 | 29.50 | 27.95 | 29.00 | 29.00 | 3,064 |
| Oct 04, 2024 | 29.50 | 30.50 | 29.00 | 29.34 | 29.34 | 4,791 |
| Oct 03, 2024 | 29.95 | 30.77 | 29.21 | 29.83 | 29.83 | 32,813 |
| Oct 01, 2024 | 28.56 | 29.35 | 28.20 | 29.31 | 29.31 | 9,349 |
| Sep 30, 2024 | 28.00 | 29.75 | 27.80 | 28.00 | 28.00 | 11,066 |
| Sep 27, 2024 | 28.95 | 29.90 | 28.75 | 28.75 | 28.75 | 7,491 |
| Sep 26, 2024 | 30.32 | 31.00 | 29.00 | 29.09 | 29.09 | 5,618 |
| Sep 25, 2024 | 29.79 | 30.49 | 29.35 | 29.73 | 29.73 | 4,545 |
| Sep 24, 2024 | 31.00 | 31.50 | 30.40 | 30.40 | 30.40 | 6,350 |
| Sep 23, 2024 | 32.08 | 32.20 | 31.00 | 31.99 | 31.99 | 5,144 |
| Sep 20, 2024 | 30.00 | 31.45 | 30.00 | 31.40 | 31.40 | 4,899 |
| Sep 19, 2024 | 30.50 | 30.50 | 28.90 | 30.00 | 30.00 | 9,897 |
| Sep 18, 2024 | 32.39 | 32.39 | 30.17 | 30.38 | 30.38 | 9,701 |
| Sep 17, 2024 | 31.97 | 32.00 | 30.43 | 31.75 | 31.75 | 11,019 |
| Sep 16, 2024 | 31.63 | 32.39 | 30.50 | 31.40 | 31.40 | 6,212 |
| Sep 13, 2024 | 31.99 | 32.40 | 30.76 | 31.01 | 31.01 | 1,052 |
| Sep 12, 2024 | 32.00 | 32.80 | 31.00 | 31.06 | 31.06 | 3,339 |
| Sep 11, 2024 | 32.31 | 32.46 | 31.21 | 31.56 | 31.56 | 5,889 |
| Sep 10, 2024 | 33.69 | 33.69 | 32.31 | 32.31 | 32.31 | 4,527 |
| Sep 09, 2024 | 32.99 | 34.30 | 31.65 | 32.30 | 32.30 | 13,388 |
| Sep 06, 2024 | 33.24 | 33.24 | 32.00 | 32.99 | 32.99 | 2,911 |
| Sep 05, 2024 | 32.79 | 33.99 | 32.79 | 33.24 | 33.24 | 4,151 |
| Sep 04, 2024 | 34.82 | 34.82 | 33.01 | 33.46 | 33.46 | 893 |
| Sep 03, 2024 | 34.60 | 34.60 | 33.15 | 34.14 | 34.14 | 9,009 |
| Sep 02, 2024 | 33.00 | 35.00 | 33.00 | 33.80 | 33.80 | 23,162 |
| Aug 30, 2024 | 33.00 | 33.40 | 32.20 | 33.40 | 33.40 | 5,295 |
| Aug 29, 2024 | 33.49 | 33.97 | 32.16 | 33.83 | 33.83 | 2,741 |
| Aug 28, 2024 | 32.04 | 33.70 | 31.70 | 33.55 | 33.55 | 4,299 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 32.50 | 34.25 | 32.05 | 33.25 | 33.25 | 2,376 |
| Aug 23, 2024 | 33.64 | 34.38 | 33.01 | 33.10 | 33.10 | 3,112 |
| Aug 22, 2024 | 34.01 | 34.48 | 33.01 | 33.64 | 33.64 | 3,405 |
| Aug 21, 2024 | 33.69 | 34.50 | 33.06 | 33.29 | 33.29 | 4,429 |
| Aug 20, 2024 | 33.10 | 33.15 | 32.50 | 32.93 | 32.93 | 10,491 |
| Aug 19, 2024 | 32.20 | 33.30 | 31.70 | 33.00 | 33.00 | 14,483 |
| Aug 16, 2024 | 31.51 | 32.26 | 30.10 | 32.20 | 32.20 | 10,601 |
| Aug 14, 2024 | 31.00 | 31.70 | 30.65 | 30.89 | 30.89 | 22,021 |
| Aug 13, 2024 | 32.26 | 33.49 | 32.26 | 32.26 | 32.26 | 2,603 |
| Aug 12, 2024 | 35.70 | 36.50 | 33.95 | 33.95 | 33.95 | 9,621 |
| Aug 09, 2024 | 35.68 | 35.73 | 34.51 | 35.73 | 35.73 | 15,213 |
| Aug 08, 2024 | 32.98 | 34.03 | 31.50 | 34.03 | 34.03 | 6,564 |
| Aug 07, 2024 | 32.20 | 33.49 | 31.43 | 32.41 | 32.41 | 24,382 |
| Aug 06, 2024 | 33.00 | 33.83 | 32.00 | 32.20 | 32.20 | 8,434 |
| Aug 05, 2024 | 33.65 | 34.30 | 33.25 | 33.25 | 33.25 | 10,149 |
| Aug 02, 2024 | 33.25 | 35.45 | 33.25 | 35.00 | 35.00 | 3,134 |
| Aug 01, 2024 | 35.45 | 35.99 | 33.68 | 34.88 | 34.88 | 18,152 |
| Jul 31, 2024 | 34.51 | 35.99 | 34.00 | 35.45 | 35.45 | 6,584 |
| Jul 30, 2024 | 35.45 | 35.45 | 34.25 | 34.69 | 34.69 | 27,101 |
| Jul 29, 2024 | 34.25 | 36.00 | 34.25 | 35.19 | 35.19 | 3,630 |
| Jul 26, 2024 | 34.30 | 35.50 | 34.30 | 34.95 | 34.95 | 6,993 |
| Jul 25, 2024 | 35.56 | 36.00 | 35.00 | 35.45 | 35.45 | 12,617 |
| Jul 24, 2024 | 35.79 | 36.35 | 35.40 | 35.99 | 35.99 | 4,056 |
| Jul 23, 2024 | 36.00 | 36.00 | 34.22 | 35.09 | 35.09 | 11,838 |
| Jul 22, 2024 | 37.32 | 38.00 | 35.01 | 36.02 | 36.02 | 5,061 |
| Jul 19, 2024 | 38.90 | 39.00 | 36.50 | 36.59 | 36.59 | 12,789 |
| Jul 18, 2024 | 37.00 | 38.65 | 35.76 | 38.38 | 38.38 | 28,224 |
| Jul 16, 2024 | 36.50 | 37.85 | 36.00 | 37.00 | 37.00 | 15,849 |
| Jul 15, 2024 | 38.21 | 38.21 | 36.50 | 37.00 | 37.00 | 3,468 |
| Jul 12, 2024 | 40.09 | 40.39 | 37.15 | 37.46 | 37.46 | 7,272 |
| Jul 11, 2024 | 38.70 | 40.50 | 38.00 | 38.90 | 38.90 | 11,959 |
| Jul 10, 2024 | 37.85 | 41.50 | 37.85 | 38.70 | 38.70 | 10,237 |
| Jul 09, 2024 | 39.65 | 39.80 | 38.80 | 39.71 | 39.71 | 7,264 |
| Jul 08, 2024 | 38.00 | 40.43 | 38.00 | 38.87 | 38.87 | 28,510 |
| Jul 05, 2024 | 40.15 | 40.40 | 37.05 | 38.51 | 38.51 | 76,808 |
| Jul 04, 2024 | 38.70 | 38.99 | 38.00 | 38.99 | 38.99 | 39,796 |
| Jul 03, 2024 | 36.89 | 37.14 | 35.00 | 37.14 | 37.14 | 72,143 |
| Jul 02, 2024 | 34.90 | 35.44 | 33.75 | 35.38 | 35.38 | 39,235 |
| Jul 01, 2024 | 32.25 | 33.76 | 31.50 | 33.76 | 33.76 | 26,929 |
| Jun 28, 2024 | 29.13 | 32.19 | 29.13 | 32.16 | 32.16 | 31,524 |
| Jun 27, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 16,812 |
| Jun 26, 2024 | 32.60 | 33.11 | 32.27 | 32.27 | 32.27 | 5,672 |
| Jun 25, 2024 | 36.99 | 36.99 | 33.96 | 33.96 | 33.96 | 88,728 |
| Jun 24, 2024 | 35.60 | 35.75 | 33.85 | 35.74 | 35.74 | 116,419 |
| Jun 21, 2024 | 33.93 | 34.05 | 33.02 | 34.05 | 34.05 | 72,752 |
| Jun 20, 2024 | 30.89 | 32.43 | 30.89 | 32.43 | 32.43 | 216,038 |
| Jun 19, 2024 | 30.01 | 30.89 | 28.21 | 30.89 | 30.89 | 37,379 |
| Jun 18, 2024 | 30.50 | 31.99 | 28.95 | 29.42 | 29.42 | 103,480 |
| Jun 14, 2024 | 28.81 | 30.85 | 28.81 | 30.47 | 30.47 | 159,427 |
| Jun 13, 2024 | 27.76 | 29.40 | 27.76 | 29.39 | 29.39 | 83,058 |
| Jun 12, 2024 | 27.22 | 28.98 | 27.22 | 28.00 | 28.00 | 19,346 |
| Jun 11, 2024 | 27.77 | 27.78 | 26.46 | 27.78 | 27.78 | 16,006 |
| Jun 10, 2024 | 24.70 | 26.46 | 24.70 | 26.46 | 26.46 | 12,444 |
| Jun 07, 2024 | 25.47 | 25.59 | 24.49 | 25.20 | 25.20 | 8,027 |
| Jun 06, 2024 | 24.88 | 26.40 | 24.88 | 25.77 | 25.77 | 2,993 |
| Jun 05, 2024 | 27.67 | 27.67 | 25.16 | 25.39 | 25.39 | 2,933 |
| Jun 04, 2024 | 28.43 | 28.43 | 26.48 | 26.48 | 26.48 | 6,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.